Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 3.283 | 3.283 | 2.757 | 2.913 | 52,454 | +0.09(+3.20%) |
Sep 29, 2014 | 2.905 | 2.913 | 2.733 | 2.823 | 16,128 | -0.09(-3.10%) |
Sep 26, 2014 | 2.963 | 2.963 | 2.913 | 2.913 | 3,823 | +0.01(+0.28%) |
Sep 25, 2014 | 2.889 | 2.987 | 2.872 | 2.905 | 33,113 | -0.06(-1.94%) |
Sep 24, 2014 | 2.831 | 2.979 | 2.757 | 2.963 | 40,069 | +0.13(+4.64%) |
Sep 23, 2014 | 2.811 | 2.922 | 2.708 | 2.831 | 38,194 | +0.02(+0.58%) |
Sep 22, 2014 | 2.889 | 2.954 | 2.790 | 2.815 | 37,231 | -0.13(-4.46%) |
Sep 19, 2014 | 2.946 | 2.946 | 2.856 | 2.946 | 20,726 | +0.01(+0.28%) |
Sep 18, 2014 | 2.889 | 2.946 | 2.864 | 2.938 | 18,292 | +0.02(+0.85%) |
Sep 17, 2014 | 2.880 | 3.012 | 2.839 | 2.913 | 66,717 | +0.04(+1.43%) |
Sep 16, 2014 | 2.774 | 3.012 | 2.725 | 2.872 | 82,310 | +0.17(+6.38%) |
Sep 15, 2014 | 2.856 | 2.856 | 2.675 | 2.700 | 23,827 | -0.06(-2.08%) |
Sep 12, 2014 | 2.905 | 2.930 | 2.749 | 2.757 | 31,545 | -0.11(-3.73%) |
Sep 11, 2014 | 2.864 | 3.028 | 2.848 | 2.864 | 27,408 | -0.07(-2.38%) |
Sep 10, 2014 | 3.008 | 3.057 | 2.893 | 2.934 | 4,830 | -0.05(-1.65%) |
Sep 09, 2014 | 3.049 | 3.114 | 2.963 | 2.983 | 26,539 | -0.07(-2.15%) |
Sep 08, 2014 | 3.024 | 3.106 | 2.950 | 3.049 | 25,972 | -0.06(-1.85%) |
Sep 05, 2014 | 3.073 | 3.106 | 2.951 | 3.106 | 13,523 | +0.06(+1.88%) |
Sep 04, 2014 | 3.114 | 3.114 | 3.049 | 3.049 | 8,344 | -0.05(-1.59%) |
Sep 03, 2014 | 3.073 | 3.122 | 3.065 | 3.098 | 20,740 | +0.03(+1.07%) |
Sep 02, 2014 | 3.073 | 3.073 | 3.016 | 3.065 | 15,907 | -0.05(-1.58%) |
Aug 29, 2014 | 2.835 | 3.114 | 3.114 | 3.114 | 46,003 | +0.08(+2.70%) |
Aug 28, 2014 | 2.852 | 3.040 | 2.844 | 3.032 | 34,424 | +0.11(+3.93%) |
Aug 27, 2014 | 2.942 | 2.942 | 2.901 | 2.917 | 2,988 | -0.02(-0.84%) |
Aug 26, 2014 | 2.934 | 2.991 | 2.934 | 2.942 | 20,287 | -0.04(-1.37%) |
Aug 25, 2014 | 2.917 | 2.991 | 2.901 | 2.983 | 15,002 | +0.04(+1.39%) |
Aug 22, 2014 | 2.950 | 2.950 | 2.852 | 2.942 | 4,589 | +0.01(+0.28%) |
Aug 21, 2014 | 2.909 | 2.991 | 2.811 | 2.934 | 34,258 | -0.06(-1.92%) |
Aug 20, 2014 | 2.950 | 2.991 | 2.885 | 2.991 | 13,297 | +0.08(+2.82%) |
Aug 19, 2014 | 2.811 | 2.950 | 2.811 | 2.909 | 2,300 | +0.00(+0.00%) |
Aug 18, 2014 | 2.827 | 2.950 | 2.885 | 2.909 | 17,654 | +0.02(+0.85%) |
Aug 15, 2014 | 2.827 | 2.893 | 2.827 | 2.885 | 16,716 | -0.01(-0.42%) |
Aug 14, 2014 | 2.835 | 2.897 | 2.835 | 2.897 | 2,407 | +0.05(+1.87%) |
Aug 13, 2014 | 2.835 | 2.901 | 2.827 | 2.844 | 8,355 | +0.01(+0.29%) |
Aug 12, 2014 | 2.852 | 2.901 | 2.835 | 2.835 | 6,438 | +0.00(+0.00%) |
Aug 11, 2014 | 2.827 | 2.901 | 2.827 | 2.835 | 13,903 | +0.00(+0.00%) |
Aug 08, 2014 | 2.827 | 2.942 | 2.827 | 2.835 | 16,539 | -0.01(-0.29%) |
Aug 07, 2014 | 2.901 | 2.901 | 2.827 | 2.844 | 4,414 | -0.03(-1.00%) |
Aug 06, 2014 | 2.894 | 2.930 | 2.815 | 2.872 | 2,131 | +0.04(+1.45%) |
Aug 05, 2014 | 2.799 | 2.864 | 2.799 | 2.831 | 21,509 | -0.03(-1.14%) |
Aug 04, 2014 | 2.840 | 2.889 | 2.799 | 2.864 | 15,816 | +0.00(+0.00%) |
Aug 01, 2014 | 2.807 | 2.946 | 2.807 | 2.864 | 4,908 | -0.02(-0.57%) |
Jul 31, 2014 | 2.840 | 2.885 | 2.791 | 2.881 | 4,230 | -0.02(-0.57%) |
Jul 30, 2014 | 2.929 | 2.930 | 2.823 | 2.897 | 25,634 | -0.03(-1.09%) |
Jul 29, 2014 | 2.856 | 2.930 | 2.791 | 2.929 | 3,526 | +0.06(+2.26%) |
Jul 28, 2014 | 2.897 | 2.897 | 2.782 | 2.864 | 31,446 | -0.09(-3.05%) |
Jul 25, 2014 | 2.774 | 2.954 | 2.774 | 2.954 | 27,772 | +0.15(+5.25%) |
Jul 24, 2014 | 2.889 | 2.954 | 2.791 | 2.807 | 12,993 | -0.13(-4.46%) |
Jul 23, 2014 | 2.823 | 3.020 | 2.791 | 2.938 | 37,497 | +0.13(+4.66%) |
Jul 22, 2014 | 2.750 | 2.856 | 2.750 | 2.807 | 53,156 | +0.03(+1.18%) |
Jul 21, 2014 | 2.782 | 2.845 | 2.747 | 2.774 | 148,585 | -0.05(-1.74%) |
Jul 18, 2014 | 2.831 | 2.971 | 2.816 | 2.823 | 33,484 | -0.04(-1.43%) |
Jul 17, 2014 | 3.020 | 3.020 | 2.831 | 2.864 | 48,253 | -0.16(-5.41%) |
Jul 16, 2014 | 3.020 | 3.036 | 2.971 | 3.028 | 21,422 | +0.00(+0.00%) |
Jul 15, 2014 | 3.134 | 3.151 | 2.975 | 3.028 | 58,096 | -0.07(-2.12%) |
Jul 14, 2014 | 3.011 | 3.093 | 2.954 | 3.093 | 36,871 | +0.03(+1.07%) |
Jul 11, 2014 | 3.118 | 3.151 | 2.971 | 3.061 | 53,091 | -0.06(-1.84%) |
Jul 10, 2014 | 3.028 | 3.118 | 2.946 | 3.118 | 80,013 | +0.13(+4.24%) |
Jul 09, 2014 | 2.819 | 3.024 | 2.700 | 2.991 | 78,344 | +0.11(+3.98%) |
Jul 08, 2014 | 2.746 | 2.926 | 2.689 | 2.877 | 34,721 | +0.07(+2.33%) |
Jul 07, 2014 | 2.811 | 2.852 | 2.770 | 2.811 | 8,439 | -0.05(-1.71%) |
Jul 03, 2014 | 2.762 | 2.860 | 2.860 | 2.860 | 2,202 | +0.04(+1.27%) |
Jul 02, 2014 | 2.828 | 2.852 | 2.787 | 2.824 | 26,187 | -0.00(-0.12%) |
Jul 01, 2014 | 2.901 | 2.901 | 2.819 | 2.828 | 28,615 | -0.05(-1.70%) |
Jun 30, 2014 | 2.934 | 2.934 | 2.787 | 2.877 | 13,049 | -0.07(-2.22%) |
Jun 27, 2014 | 2.876 | 2.942 | 2.762 | 2.942 | 60,188 | +0.08(+2.86%) |
Jun 26, 2014 | 2.762 | 2.877 | 2.746 | 2.860 | 9,546 | +0.03(+1.16%) |
Jun 25, 2014 | 2.738 | 2.860 | 2.738 | 2.828 | 3,049 | -0.03(-1.00%) |
Jun 24, 2014 | 2.828 | 2.909 | 2.819 | 2.856 | 16,088 | +0.00(+0.14%) |
Jun 23, 2014 | 2.877 | 2.893 | 2.770 | 2.852 | 43,536 | -0.01(-0.29%) |
Jun 20, 2014 | 2.860 | 2.860 | 2.721 | 2.860 | 13,297 | -0.03(-1.13%) |
Jun 19, 2014 | 2.738 | 2.908 | 2.738 | 2.893 | 139,209 | +0.17(+6.31%) |
Jun 18, 2014 | 2.779 | 2.779 | 2.697 | 2.721 | 28,576 | -0.05(-1.84%) |
Jun 17, 2014 | 2.713 | 2.795 | 2.713 | 2.772 | 9,914 | -0.02(-0.80%) |
Jun 16, 2014 | 2.754 | 2.819 | 2.705 | 2.795 | 13,526 | +0.00(+0.00%) |
Jun 13, 2014 | 2.756 | 2.811 | 2.613 | 2.795 | 59,872 | +0.07(+2.70%) |
Jun 12, 2014 | 2.779 | 2.779 | 2.705 | 2.721 | 13,630 | -0.07(-2.63%) |
Jun 11, 2014 | 2.738 | 2.819 | 2.738 | 2.795 | 13,921 | -0.02(-0.58%) |
Jun 10, 2014 | 2.770 | 2.860 | 2.746 | 2.811 | 27,898 | +0.03(+1.17%) |
Jun 06, 2014 | 2.713 | 2.779 | 2.713 | 2.779 | 1,496 | -0.01(-0.28%) |
Jun 05, 2014 | 2.819 | 2.828 | 2.746 | 2.787 | 8,183 | -0.04(-1.30%) |
Jun 04, 2014 | 2.783 | 2.824 | 2.783 | 2.824 | 2,371 | -0.02(-0.57%) |
Jun 03, 2014 | 2.795 | 2.856 | 2.717 | 2.840 | 9,421 | +0.07(+2.35%) |
Jun 02, 2014 | 2.742 | 2.881 | 2.742 | 2.775 | 45,690 | +0.03(+1.04%) |
May 30, 2014 | 2.701 | 2.783 | 2.701 | 2.746 | 4,189 | +0.01(+0.42%) |
May 29, 2014 | 2.766 | 2.799 | 2.717 | 2.735 | 12,019 | -0.06(-2.30%) |
May 28, 2014 | 2.815 | 2.840 | 2.750 | 2.799 | 4,753 | -0.04(-1.44%) |
May 27, 2014 | 2.783 | 2.856 | 2.766 | 2.840 | 12,518 | +0.01(+0.35%) |
May 23, 2014 | 2.832 | 2.830 | 2.830 | 2.830 | 2,573 | -0.07(-2.31%) |
May 22, 2014 | 2.899 | 2.899 | 2.897 | 2.897 | 859 | +0.00(+0.00%) |
May 21, 2014 | 2.872 | 2.913 | 2.766 | 2.897 | 47,854 | +0.03(+1.14%) |
May 20, 2014 | 2.792 | 2.889 | 2.792 | 2.864 | 6,858 | -0.07(-2.23%) |
May 19, 2014 | 2.872 | 2.938 | 2.758 | 2.930 | 47,062 | +0.05(+1.70%) |
May 16, 2014 | 2.881 | 2.938 | 2.881 | 2.881 | 42,692 | -0.08(-2.76%) |
May 15, 2014 | 3.003 | 3.003 | 2.889 | 2.962 | 45,425 | -0.07(-2.16%) |
May 14, 2014 | 2.832 | 3.101 | 2.770 | 3.028 | 93,081 | +0.22(+7.85%) |
May 13, 2014 | 2.766 | 2.840 | 2.726 | 2.807 | 58,301 | +0.04(+1.47%) |
May 12, 2014 | 2.930 | 2.930 | 2.669 | 2.766 | 82,331 | +0.02(+0.89%) |
May 09, 2014 | 2.717 | 2.775 | 2.661 | 2.742 | 9,997 | +0.00(+0.00%) |
May 08, 2014 | 2.734 | 2.775 | 2.701 | 2.742 | 10,564 | +0.01(+0.45%) |
May 07, 2014 | 2.713 | 2.917 | 2.665 | 2.730 | 37,151 | -0.12(-4.29%) |
May 06, 2014 | 2.845 | 2.917 | 2.844 | 2.852 | 13,072 | +0.04(+1.45%) |
May 05, 2014 | 2.836 | 2.925 | 2.713 | 2.811 | 5,332 | -0.05(-1.71%) |
May 02, 2014 | 2.844 | 2.974 | 2.844 | 2.860 | 5,012 | -0.11(-3.54%) |
May 01, 2014 | 2.965 | 2.966 | 2.876 | 2.965 | 51,799 | +0.01(+0.25%) |
Apr 30, 2014 | 2.827 | 2.974 | 2.762 | 2.958 | 15,880 | +0.11(+4.01%) |
Apr 29, 2014 | 2.835 | 2.844 | 2.713 | 2.844 | 10,608 | +0.04(+1.45%) |
Apr 28, 2014 | 2.746 | 2.811 | 2.730 | 2.803 | 13,321 | +0.08(+2.99%) |
Apr 25, 2014 | 2.731 | 2.740 | 2.722 | 2.722 | 1,119 | -0.05(-1.76%) |
Apr 24, 2014 | 2.754 | 2.827 | 2.754 | 2.770 | 4,855 | +0.00(+0.00%) |
Apr 23, 2014 | 2.730 | 2.811 | 2.730 | 2.770 | 36,578 | +0.01(+0.30%) |
Apr 22, 2014 | 2.835 | 2.835 | 2.754 | 2.762 | 9,861 | -0.02(-0.59%) |
Apr 21, 2014 | 2.730 | 2.844 | 2.730 | 2.779 | 22,708 | -0.03(-1.16%) |
Apr 17, 2014 | 2.852 | 2.811 | 2.811 | 2.811 | 3,313 | +0.02(+0.88%) |
Apr 16, 2014 | 2.836 | 2.844 | 2.763 | 2.787 | 13,012 | -0.01(-0.29%) |
Apr 15, 2014 | 2.730 | 2.852 | 2.705 | 2.795 | 11,951 | +0.03(+1.18%) |
Apr 14, 2014 | 2.681 | 2.811 | 2.681 | 2.762 | 75,583 | -0.01(-0.32%) |
Apr 11, 2014 | 2.787 | 2.819 | 2.770 | 2.771 | 5,635 | -0.02(-0.56%) |
Apr 10, 2014 | 2.844 | 2.893 | 2.746 | 2.787 | 16,467 | -0.00(-0.15%) |
Apr 09, 2014 | 2.823 | 2.848 | 2.791 | 2.791 | 3,241 | -0.07(-2.55%) |
Apr 08, 2014 | 2.734 | 2.905 | 2.701 | 2.864 | 25,301 | +0.15(+5.71%) |
Apr 07, 2014 | 2.734 | 2.791 | 2.709 | 2.709 | 17,575 | -0.07(-2.35%) |
Apr 04, 2014 | 2.799 | 2.823 | 2.669 | 2.774 | 19,036 | -0.02(-0.87%) |
Apr 03, 2014 | 2.718 | 2.970 | 2.701 | 2.799 | 46,512 | +0.08(+2.99%) |
Apr 02, 2014 | 2.652 | 2.734 | 2.604 | 2.718 | 18,704 | +0.09(+3.41%) |
Apr 01, 2014 | 2.612 | 2.685 | 2.612 | 2.628 | 10,389 | +0.02(+0.62%) |
Mar 31, 2014 | 2.563 | 2.661 | 2.563 | 2.612 | 12,473 | +0.01(+0.31%) |
Mar 28, 2014 | 2.644 | 2.718 | 2.189 | 2.604 | 43,856 | -0.05(-2.05%) |
Mar 27, 2014 | 2.945 | 2.945 | 2.473 | 2.658 | 155,850 | -0.31(-10.49%) |
Mar 26, 2014 | 2.986 | 3.010 | 2.970 | 2.970 | 70,155 | -0.03(-1.08%) |
Mar 25, 2014 | 3.002 | 3.026 | 2.978 | 3.002 | 22,174 | -0.02(-0.81%) |
Mar 24, 2014 | 3.035 | 3.084 | 2.986 | 3.027 | 43,047 | -0.06(-1.85%) |
Mar 21, 2014 | 3.132 | 3.132 | 3.001 | 3.084 | 16,045 | -0.01(-0.26%) |
Mar 20, 2014 | 3.120 | 3.124 | 3.044 | 3.092 | 6,477 | -0.04(-1.30%) |
Mar 19, 2014 | 3.116 | 3.132 | 3.051 | 3.132 | 39,436 | +0.02(+0.52%) |
Mar 18, 2014 | 3.010 | 3.140 | 2.945 | 3.116 | 37,296 | +0.08(+2.68%) |
Mar 17, 2014 | 3.002 | 3.061 | 2.937 | 3.035 | 45,873 | -0.02(-0.53%) |
Mar 14, 2014 | 3.181 | 3.295 | 2.986 | 3.051 | 348,392 | -0.12(-3.85%) |
Mar 13, 2014 | 3.067 | 3.255 | 2.962 | 3.173 | 152,795 | +0.12(+4.00%) |
Mar 12, 2014 | 2.962 | 3.076 | 2.937 | 3.051 | 36,548 | +0.09(+3.02%) |
Mar 11, 2014 | 2.986 | 3.100 | 2.937 | 2.962 | 77,897 | -0.02(-0.82%) |
Mar 10, 2014 | 2.986 | 3.027 | 2.937 | 2.986 | 18,276 | -0.01(-0.27%) |
Mar 07, 2014 | 2.994 | 3.043 | 2.986 | 2.994 | 11,594 | -0.02(-0.81%) |
Mar 06, 2014 | 2.958 | 3.080 | 2.953 | 3.019 | 27,661 | +0.01(+0.35%) |
Mar 05, 2014 | 3.023 | 3.023 | 2.958 | 3.008 | 13,696 | -0.04(-1.28%) |
Mar 04, 2014 | 3.063 | 3.096 | 2.990 | 3.047 | 24,958 | -0.05(-1.57%) |
Mar 03, 2014 | 2.876 | 3.112 | 2.876 | 3.096 | 66,948 | +0.19(+6.42%) |
Feb 28, 2014 | 3.006 | 3.023 | 2.885 | 2.909 | 22,490 | -0.11(-3.50%) |
Feb 27, 2014 | 2.869 | 3.023 | 2.868 | 3.015 | 56,046 | +0.07(+2.20%) |
Feb 26, 2014 | 2.909 | 2.954 | 2.860 | 2.950 | 39,482 | +0.01(+0.28%) |
Feb 25, 2014 | 2.917 | 2.966 | 2.917 | 2.941 | 13,067 | +0.01(+0.28%) |
Feb 24, 2014 | 3.039 | 3.039 | 2.917 | 2.933 | 12,918 | -0.01(-0.28%) |
Feb 21, 2014 | 3.136 | 3.136 | 2.941 | 2.941 | 37,675 | -0.16(-5.23%) |
Feb 20, 2014 | 3.031 | 3.161 | 2.950 | 3.104 | 71,116 | +0.03(+1.05%) |
Feb 19, 2014 | 3.136 | 3.161 | 3.015 | 3.071 | 43,486 | -0.11(-3.57%) |
Feb 18, 2014 | 3.153 | 3.185 | 2.998 | 3.185 | 103,238 | +0.11(+3.43%) |
Feb 14, 2014 | 2.795 | 3.080 | 3.080 | 3.080 | 175,623 | +0.33(+11.80%) |
Feb 13, 2014 | 2.730 | 2.790 | 2.722 | 2.755 | 44,767 | +0.04(+1.50%) |
Feb 12, 2014 | 2.730 | 2.763 | 2.673 | 2.714 | 35,472 | -0.06(-2.34%) |
Feb 11, 2014 | 2.885 | 2.885 | 2.576 | 2.779 | 107,934 | -0.06(-2.01%) |
Feb 10, 2014 | 2.519 | 2.994 | 2.494 | 2.836 | 334,318 | +0.40(+16.33%) |
Feb 07, 2014 | 2.429 | 2.519 | 2.421 | 2.438 | 27,766 | -0.02(-0.66%) |
Feb 06, 2014 | 2.413 | 2.462 | 2.275 | 2.454 | 54,828 | +0.05(+2.20%) |
Feb 05, 2014 | 2.466 | 2.466 | 2.377 | 2.401 | 71,092 | -0.02(-0.84%) |
Feb 04, 2014 | 2.393 | 2.433 | 2.329 | 2.421 | 16,832 | +0.00(+0.13%) |
Feb 03, 2014 | 2.458 | 2.571 | 2.385 | 2.418 | 52,477 | -0.12(-4.76%) |
Jan 31, 2014 | 2.611 | 2.611 | 2.499 | 2.539 | 49,770 | -0.04(-1.57%) |
Jan 30, 2014 | 2.556 | 2.579 | 2.506 | 2.579 | 18,072 | -0.01(-0.40%) |
Jan 29, 2014 | 2.636 | 2.636 | 2.555 | 2.590 | 68,753 | -0.07(-2.66%) |
Jan 28, 2014 | 2.571 | 2.661 | 2.466 | 2.661 | 41,466 | +0.11(+4.46%) |
Jan 27, 2014 | 2.644 | 2.758 | 2.515 | 2.547 | 77,187 | -0.06(-2.48%) |
Jan 24, 2014 | 2.433 | 2.758 | 2.296 | 2.612 | 124,871 | +0.23(+9.52%) |
Jan 23, 2014 | 2.279 | 2.393 | 2.279 | 2.385 | 61,311 | +0.11(+4.63%) |
Jan 22, 2014 | 2.303 | 2.312 | 2.239 | 2.279 | 65,371 | +0.02(+0.72%) |
Jan 21, 2014 | 2.190 | 2.376 | 2.174 | 2.263 | 31,268 | +0.07(+3.33%) |
Jan 17, 2014 | 2.133 | 2.190 | 2.190 | 2.190 | 27,491 | +0.08(+3.85%) |
Jan 16, 2014 | 2.101 | 2.149 | 2.085 | 2.109 | 17,233 | -0.01(-0.38%) |
Jan 15, 2014 | 2.044 | 2.141 | 2.020 | 2.117 | 29,156 | +0.07(+3.57%) |
Jan 14, 2014 | 2.036 | 2.052 | 2.020 | 2.044 | 42,132 | +0.02(+0.80%) |
Jan 13, 2014 | 2.028 | 2.036 | 2.012 | 2.028 | 50,411 | +0.01(+0.40%) |
Jan 10, 2014 | 2.028 | 2.044 | 2.020 | 2.020 | 58,094 | -0.01(-0.40%) |
Jan 09, 2014 | 2.020 | 2.044 | 2.020 | 2.028 | 26,588 | +0.01(+0.60%) |
Jan 08, 2014 | 2.008 | 2.032 | 2.008 | 2.016 | 21,418 | -0.02(-0.80%) |
Jan 07, 2014 | 2.064 | 2.064 | 2.024 | 2.032 | 19,517 | -0.03(-1.57%) |
Jan 06, 2014 | 2.064 | 2.161 | 2.040 | 2.064 | 48,590 | +0.01(+0.39%) |
Jan 03, 2014 | 2.048 | 2.072 | 1.984 | 2.056 | 19,109 | -0.01(-0.39%) |
Jan 02, 2014 | 2.048 | 2.072 | 2.000 | 2.064 | 32,939 | +0.01(+0.39%) |
Dec 31, 2013 | 1.983 | 2.056 | 2.056 | 2.056 | 179,980 | -0.02(-0.78%) |
Dec 30, 2013 | 2.105 | 2.113 | 2.000 | 2.072 | 172,570 | -0.07(-3.40%) |
Dec 27, 2013 | 2.008 | 2.209 | 2.008 | 2.145 | 42,013 | +0.12(+6.00%) |
Dec 26, 2013 | 2.032 | 2.040 | 1.975 | 2.024 | 75,456 | +0.02(+0.75%) |
Dec 24, 2013 | 1.983 | 2.039 | 1.975 | 2.009 | 24,794 | +0.02(+0.87%) |
Dec 23, 2013 | 2.024 | 2.057 | 1.991 | 1.991 | 74,971 | -0.06(-3.15%) |
Dec 20, 2013 | 1.967 | 2.056 | 1.967 | 2.056 | 57,299 | +0.04(+2.05%) |
Dec 19, 2013 | 2.033 | 2.056 | 1.975 | 2.015 | 91,778 | -0.07(-3.53%) |
Dec 18, 2013 | 2.097 | 2.178 | 2.072 | 2.089 | 37,281 | -0.06(-2.64%) |
Dec 17, 2013 | 2.032 | 2.186 | 2.000 | 2.145 | 92,492 | +0.08(+3.92%) |
Dec 16, 2013 | 1.967 | 2.064 | 1.967 | 2.064 | 68,231 | +0.08(+4.08%) |
Dec 13, 2013 | 1.967 | 2.024 | 1.967 | 1.983 | 65,641 | -0.01(-0.41%) |
Dec 12, 2013 | 2.000 | 2.015 | 1.991 | 1.991 | 9,977 | -0.03(-1.60%) |
Dec 11, 2013 | 2.064 | 2.064 | 2.008 | 2.024 | 18,682 | -0.04(-2.15%) |
Dec 10, 2013 | 2.080 | 2.089 | 2.048 | 2.068 | 24,756 | +0.02(+0.99%) |
Dec 09, 2013 | 2.072 | 2.072 | 2.000 | 2.048 | 80,442 | +0.00(+0.00%) |
Dec 06, 2013 | 2.105 | 2.105 | 2.017 | 2.048 | 0 | -0.02(-0.78%) |
Dec 05, 2013 | 1.935 | 2.064 | 1.935 | 2.064 | 0 | +0.13(+6.47%) |
Dec 04, 2013 | 1.947 | 2.003 | 1.931 | 1.939 | 0 | -0.02(-0.83%) |
Dec 03, 2013 | 1.947 | 1.970 | 1.915 | 1.955 | 0 | -0.02(-1.22%) |
Dec 02, 2013 | 1.995 | 2.036 | 1.917 | 1.979 | 0 | -0.05(-2.39%) |
Nov 29, 2013 | 2.003 | 2.076 | 1.990 | 2.028 | 0 | +0.02(+0.80%) |
Nov 27, 2013 | 1.971 | 2.020 | 1.939 | 2.012 | 0 | +0.04(+2.05%) |
Nov 26, 2013 | 1.955 | 1.987 | 1.947 | 1.971 | 0 | +0.02(+0.83%) |
Nov 25, 2013 | 1.963 | 1.963 | 1.939 | 1.955 | 0 | +0.00(+0.00%) |
Nov 22, 2013 | 1.955 | 1.987 | 1.939 | 1.955 | 0 | -0.02(-0.82%) |
Nov 21, 2013 | 1.995 | 2.012 | 1.965 | 1.971 | 0 | -0.02(-1.21%) |
Nov 20, 2013 | 2.027 | 2.036 | 1.987 | 1.995 | 0 | -0.04(-1.98%) |
Nov 19, 2013 | 2.020 | 2.052 | 2.020 | 2.036 | 0 | +0.03(+1.61%) |
Nov 18, 2013 | 2.020 | 2.068 | 2.003 | 2.003 | 0 | -0.05(-2.36%) |
Nov 15, 2013 | 2.060 | 2.060 | 2.036 | 2.052 | 0 | -0.01(-0.39%) |
Nov 14, 2013 | 2.068 | 2.076 | 2.020 | 2.060 | 0 | -0.03(-1.54%) |
Nov 13, 2013 | 2.044 | 2.095 | 2.028 | 2.092 | 0 | +0.07(+3.60%) |
Nov 12, 2013 | 2.117 | 2.141 | 2.020 | 2.020 | 0 | -0.10(-4.58%) |
Nov 11, 2013 | 2.117 | 2.136 | 2.117 | 2.117 | 0 | -0.01(-0.66%) |
Nov 08, 2013 | 2.129 | 2.133 | 2.117 | 2.131 | 0 | -0.02(-0.85%) |
Nov 07, 2013 | 2.133 | 2.149 | 2.108 | 2.149 | 0 | +0.02(+0.76%) |
Nov 06, 2013 | 2.133 | 2.141 | 2.132 | 2.133 | 0 | -0.00(-0.23%) |
Nov 05, 2013 | 2.146 | 2.146 | 2.121 | 2.138 | 0 | -0.02(-0.71%) |
Nov 04, 2013 | 2.177 | 2.177 | 2.143 | 2.153 | 0 | +0.01(+0.38%) |
Nov 01, 2013 | 2.161 | 2.172 | 2.121 | 2.145 | 0 | -0.02(-0.75%) |
Oct 31, 2013 | 2.193 | 2.193 | 2.161 | 2.161 | 0 | -0.02(-0.74%) |
Oct 30, 2013 | 2.209 | 2.209 | 2.177 | 2.177 | 0 | -0.03(-1.46%) |
Oct 29, 2013 | 2.258 | 2.258 | 2.145 | 2.209 | 0 | -0.02(-1.08%) |
Oct 28, 2013 | 2.290 | 2.322 | 2.234 | 2.234 | 0 | -0.02(-1.07%) |
Oct 25, 2013 | 2.314 | 2.330 | 2.234 | 2.258 | 0 | -0.03(-1.41%) |
Oct 24, 2013 | 2.298 | 2.363 | 2.258 | 2.290 | 0 | +0.00(+0.00%) |
Oct 23, 2013 | 2.298 | 2.338 | 2.274 | 2.290 | 0 | -0.01(-0.35%) |
Oct 22, 2013 | 2.290 | 2.322 | 2.266 | 2.298 | 0 | +0.06(+2.52%) |
Oct 21, 2013 | 2.209 | 2.274 | 2.201 | 2.242 | 0 | +0.02(+1.00%) |
Oct 18, 2013 | 2.234 | 2.258 | 2.217 | 2.219 | 32,555 | -0.03(-1.34%) |
Oct 17, 2013 | 2.201 | 2.338 | 2.185 | 2.250 | 0 | +0.05(+2.20%) |
Oct 16, 2013 | 2.257 | 2.258 | 2.169 | 2.201 | 0 | -0.04(-1.80%) |
Oct 15, 2013 | 2.201 | 2.242 | 2.201 | 2.242 | 0 | +0.04(+1.91%) |
Oct 14, 2013 | 2.217 | 2.217 | 2.177 | 2.200 | 0 | -0.03(-1.16%) |
Oct 11, 2013 | 2.209 | 2.234 | 2.185 | 2.226 | 0 | +0.00(+0.00%) |
Oct 10, 2013 | 2.178 | 2.226 | 2.177 | 2.226 | 0 | +0.03(+1.47%) |
Oct 09, 2013 | 2.177 | 2.193 | 2.177 | 2.193 | 0 | +0.01(+0.37%) |
Oct 08, 2013 | 2.185 | 2.193 | 2.177 | 2.185 | 0 | -0.03(-1.45%) |
Oct 07, 2013 | 2.193 | 2.225 | 2.185 | 2.217 | 0 | -0.01(-0.36%) |
Oct 04, 2013 | 2.177 | 2.225 | 2.177 | 2.225 | 0 | +0.03(+1.47%) |
Oct 03, 2013 | 2.217 | 2.217 | 2.177 | 2.193 | 0 | -0.02(-0.91%) |
Oct 02, 2013 | 2.221 | 2.221 | 2.213 | 2.213 | 0 | -0.02(-0.72%) |